ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.204695701599121 | 8.343915294829168 | 8.167570417728669 | 8.343915294829168 | 11000 |
| 3 | 2024-04-17 | 8.139727592468262 | 8.26038411477812 | 8.139727592468262 | 8.213978168568184 | 8100 |
| 4 | 2024-04-18 | 8.176855087280273 | 8.288230981488178 | 8.121166697607858 | 8.130448243409415 | 5700 |
| 5 | 2024-04-19 | 8.167571067810059 | 8.195414811644918 | 8.121164237994188 | 8.167571067810059 | 5600 |
| 6 | 2024-04-22 | 8.18613338470459 | 8.316072333003765 | 8.16757118359709 | 8.213978014070843 | 10500 |
| 7 | 2024-04-23 | 8.176855087280273 | 8.20469883954802 | 8.167573541478717 | 8.186135747944904 | 6400 |
| 8 | 2024-04-24 | 8.176855087280273 | 8.223261046014207 | 8.02835300986614 | 8.186135747944904 | 18100 |
| 9 | 2024-04-25 | 8.130446434020996 | 8.278947593250045 | 8.111883346549 | 8.213978557371519 | 11200 |
| 10 | 2024-04-26 | 8.111884117126465 | 8.130447206361836 | 8.074758823792536 | 8.130447206361836 | 13200 |
| 11 | 2024-04-29 | 8.483137130737305 | 8.817264739041223 | 8.102601803748042 | 8.11188334748511 | 38800 |
| 12 | 2024-04-30 | 8.622356414794922 | 8.668763246559614 | 8.353197852723735 | 8.520262093021952 | 45600 |
| 13 | 2024-05-02 | 8.993610382080078 | 9.012173471076888 | 8.650201201870292 | 8.650201201870292 | 45400 |
| 14 | 2024-05-03 | 8.724649429321289 | 8.819482939018009 | 8.525499782477679 | 8.572916537326039 | 78600 |
| 15 | 2024-05-06 | 8.516016006469727 | 8.791032995825464 | 8.516016006469727 | 8.677232425692369 | 20500 |
| 16 | 2024-05-07 | 8.572916984558105 | 8.696200191835532 | 8.449633777280681 | 8.525500227236108 | 20000 |
| 17 | 2024-05-08 | 8.572916984558105 | 8.620333741880104 | 8.525500227236108 | 8.620333741880104 | 5800 |
| 18 | 2024-05-09 | 8.516016006469727 | 8.620333045025172 | 8.516016006469727 | 8.572916291536274 | 6700 |
| 19 | 2024-05-10 | 8.53498363494873 | 8.563433327166724 | 8.506533942730735 | 8.525500102742928 | 11400 |
| 20 | 2024-05-13 | 8.53498363494873 | 8.620333616002123 | 8.259967531776358 | 8.525500102742928 | 13400 |
| 21 | 2024-05-14 | 8.459115982055664 | 8.534982420104651 | 8.440148920343777 | 8.534982420104651 | 12500 |
| 22 | 2024-05-15 | 8.497049331665039 | 8.55394961327588 | 8.459116112057577 | 8.459116112057577 | 5900 |
| 23 | 2024-05-16 | 8.53498363494873 | 8.53498363494873 | 8.497050410524935 | 8.53498363494873 | 4300 |
| 24 | 2024-05-17 | 8.60136604309082 | 8.60136604309082 | 8.534983130373487 | 8.582399884199878 | 7300 |
| 25 | 2024-05-20 | 8.591883659362793 | 8.629816882619167 | 8.553950436106419 | 8.610849818791289 | 9900 |
| 26 | 2024-05-21 | 8.60136604309082 | 8.65826632856236 | 8.553950193663786 | 8.629816638026268 | 7300 |
| 27 | 2024-05-22 | 8.572916984558105 | 8.658266966857818 | 8.563433452213822 | 8.610850209535819 | 6500 |
| 28 | 2024-05-23 | 8.563433647155762 | 8.591884244836276 | 8.525500421314518 | 8.591884244836276 | 5400 |
| 29 | 2024-05-24 | 8.572916984558105 | 8.58240051690239 | 8.534983759580392 | 8.563433452213822 | 7500 |
| 30 | 2024-05-27 | 8.563433647155762 | 8.591884244836276 | 8.53498395387469 | 8.591884244836276 | 7800 |
| 31 | 2024-05-28 | 8.449633598327637 | 8.553950643106607 | 8.440150066184202 | 8.53498357881974 | 10000 |
| 32 | 2024-05-29 | 8.497049331665039 | 8.601365459485734 | 8.25996648301858 | 8.430666423451804 | 7500 |
| 33 | 2024-05-31 | 8.544466018676758 | 8.544466018676758 | 8.459116049095416 | 8.497049268420536 | 7000 |
| 34 | 2024-06-03 | 8.278934478759766 | 8.553951512473859 | 8.269451850051983 | 8.544467979366582 | 37600 |
| 35 | 2024-06-04 | 8.176998138427734 | 8.46224152146984 | 8.12945727233185 | 8.319619829948786 | 17100 |
| 36 | 2024-06-05 | 8.281587600708008 | 8.338636823320945 | 8.205522575068514 | 8.338636823320945 | 12100 |
| 37 | 2024-06-06 | 8.272079467773438 | 8.36716120575742 | 8.224538598781447 | 8.3101119816137 | 12200 |
| 38 | 2024-06-07 | 8.35765266418457 | 8.509782716152289 | 8.27207928326107 | 8.281587638200712 | 12300 |
| 39 | 2024-06-10 | 8.367159843444824 | 8.566830735288123 | 8.329127335796887 | 8.414700704696374 | 11100 |
| 40 | 2024-06-11 | 8.395686149597168 | 8.490767896473043 | 8.3671619882411 | 8.462242828350236 | 14000 |
| 41 | 2024-06-12 | 8.500273704528809 | 8.557322922992716 | 8.35765201851889 | 8.39568452857264 | 18800 |
| 42 | 2024-06-13 | 8.462242126464844 | 8.557323865454336 | 8.462242126464844 | 8.490767192221691 | 5700 |
| 43 | 2024-06-14 | 8.367159843444824 | 8.509781520432963 | 8.367159843444824 | 8.481257366388638 | 17100 |
| 44 | 2024-06-17 | 8.281587600708008 | 8.319620113527755 | 8.262570890914818 | 8.319620113527755 | 12100 |
| 45 | 2024-06-18 | 8.281587600708008 | 8.46224180991015 | 8.281587600708008 | 8.291095955604602 | 9200 |
| 46 | 2024-06-19 | 8.262571334838867 | 8.367161430787469 | 8.262571334838867 | 8.319620560516894 | 9400 |
| 47 | 2024-06-20 | 8.262571334838867 | 8.338637271331796 | 8.262571334838867 | 8.338637271331796 | 7700 |
| 48 | 2024-06-21 | 8.291096687316895 | 8.376670075405073 | 8.28158833158116 | 8.291096687316895 | 8300 |
| 49 | 2024-06-24 | 8.376670837402344 | 8.414703357038256 | 8.31962160456508 | 8.31962160456508 | 18700 |
| 50 | 2024-06-25 | 8.367159843444824 | 8.443224858740699 | 8.357651489841214 | 8.443224858740699 | 17200 |
| 51 | 2024-06-26 | 8.557324409484863 | 8.576341121198412 | 8.386177631129815 | 8.386177631129815 | 18200 |
| 52 | 2024-06-27 | 8.614372253417969 | 8.652404763966029 | 8.547814679883931 | 8.60486389908931 | 13100 |
| 53 | 2024-06-28 | 8.616477012634277 | 8.616477012634277 | 8.5492352109953 | 8.616477012634277 | 14100 |
| 54 | 2024-07-01 | 8.789381980895996 | 8.837411575847712 | 8.606870619385466 | 8.616476721593475 | 18500 |
| 55 | 2024-07-02 | 8.666881561279297 | 8.792069960702873 | 8.609101946785408 | 8.792069960702873 | 19100 |
| 56 | 2024-07-03 | 8.67651081085205 | 8.7439195892616 | 8.67651081085205 | 8.686140898732194 | 11700 |
| 57 | 2024-07-04 | 8.859477043151855 | 8.859477043151855 | 8.715029412238627 | 8.715029412238627 | 14700 |
| 58 | 2024-07-05 | 8.81132698059082 | 8.820957066954994 | 8.724658958440004 | 8.743918212792769 | 8900 |
| 59 | 2024-07-08 | 8.715031623840332 | 8.811329762761384 | 8.705401534435465 | 8.811329762761384 | 8500 |
| 60 | 2024-07-09 | 8.67651081085205 | 8.72466033187704 | 8.67651081085205 | 8.715030243996896 | 4700 |
| 61 | 2024-07-10 | 8.657252311706543 | 8.77281063352079 | 8.628362960846957 | 8.686142580942034 | 15200 |
| 62 | 2024-07-11 | 8.705399513244629 | 8.772808286676208 | 8.676510170113334 | 8.676510170113334 | 7000 |
| 63 | 2024-07-12 | 8.734289169311523 | 8.76317943185357 | 8.686140568492828 | 8.734289169311523 | 11000 |
| 64 | 2024-07-15 | 8.743919372558594 | 8.743919372558594 | 8.695769852726908 | 8.734289284917116 | 7100 |
| 65 | 2024-07-16 | 8.734289169311523 | 8.76317943185357 | 8.7246600001732 | 8.734289169311523 | 6400 |
| 66 | 2024-07-17 | 8.753548622131348 | 8.763178708850837 | 8.686139851846157 | 8.705399106909518 | 7300 |
| 67 | 2024-07-18 | 8.666881561279297 | 8.743920435020604 | 8.666881561279297 | 8.734290346208985 | 7900 |
| 68 | 2024-07-19 | 8.686141014099121 | 8.705400271739476 | 8.676510926091073 | 8.676510926091073 | 4100 |
| 69 | 2024-07-22 | 8.715031623840332 | 8.763181152488794 | 8.63799274535314 | 8.63799274535314 | 12100 |
| 70 | 2024-07-23 | 8.763179779052734 | 8.772808948572568 | 8.715030257950652 | 8.715030257950652 | 9500 |
| 71 | 2024-07-24 | 8.724660873413086 | 8.763180308948817 | 8.715030784935207 | 8.763180308948817 | 7900 |
| 72 | 2024-07-25 | 8.522433280944824 | 8.618731406909143 | 8.175757456021177 | 8.185387544130334 | 108800 |
| 73 | 2024-07-26 | 8.599472999572754 | 8.743920661993288 | 8.570582732387974 | 8.580212821449567 | 11500 |
| 74 | 2024-07-29 | 8.589842796325684 | 8.715031197334733 | 8.570582618458525 | 8.715031197334733 | 9300 |
| 75 | 2024-07-30 | 8.580211639404297 | 8.618731071968234 | 8.570581551669385 | 8.599471814874123 | 7700 |
| 76 | 2024-07-31 | 8.686141014099121 | 8.686141014099121 | 8.599472058778172 | 8.60910122841048 | 7200 |
| 77 | 2024-08-01 | 8.657252311706543 | 8.695771752311291 | 8.60910278135663 | 8.686142580942034 | 12600 |
| 78 | 2024-08-02 | 8.640637397766113 | 8.70821842951744 | 8.515130819610745 | 8.65029196240344 | 18800 |
| 79 | 2024-08-05 | 8.524785041809082 | 8.650291614922875 | 8.515130477559577 | 8.61167427863478 | 32100 |
| 80 | 2024-08-06 | 8.592365264892578 | 8.659946294831778 | 8.544094284420208 | 8.544094284420208 | 12100 |
| 81 | 2024-08-07 | 8.679256439208984 | 8.679256439208984 | 8.592367181837949 | 8.592367181837949 | 7300 |
| 82 | 2024-08-08 | 8.659945487976074 | 8.688908257702993 | 8.621328154770232 | 8.67925369422407 | 8800 |
| 83 | 2024-08-09 | 8.582712173461914 | 8.659946852039141 | 8.582712173461914 | 8.659946852039141 | 26500 |
| 84 | 2024-08-12 | 8.659945487976074 | 8.67925369422407 | 8.602019027812387 | 8.602019027812387 | 13400 |
| 85 | 2024-08-13 | 8.630982398986816 | 8.679254299035394 | 8.621328755545031 | 8.659946091441912 | 11700 |
| 86 | 2024-08-14 | 8.621329307556152 | 8.679254854755403 | 8.621329307556152 | 8.630982951616046 | 10400 |
| 87 | 2024-08-15 | 8.669600486755371 | 8.688909616733353 | 8.621329503230402 | 8.64063771249839 | 10700 |
| 88 | 2024-08-16 | 8.717870712280273 | 8.717870712280273 | 8.64063604866061 | 8.66959881734053 | 17900 |
| 89 | 2024-08-19 | 8.766143798828125 | 8.766143798828125 | 8.698563689152008 | 8.717871897326638 | 9600 |
| 90 | 2024-08-20 | 8.679256439208984 | 8.775800263112389 | 8.679256439208984 | 8.746837484225424 | 13500 |
| 91 | 2024-08-21 | 8.746835708618164 | 8.766143917053196 | 8.669600112748178 | 8.669600112748178 | 12100 |
| 92 | 2024-08-22 | 8.698562622070312 | 8.766142723456152 | 8.669598932296529 | 8.746834517650125 | 11700 |
| 93 | 2024-08-23 | 8.72752571105957 | 8.72752571105957 | 8.679253813710254 | 8.698562940933925 | 7600 |
| 94 | 2024-08-26 | 8.717870712280273 | 8.727525275410185 | 8.688907943600354 | 8.688907943600354 | 9700 |
| 95 | 2024-08-27 | 8.688908576965332 | 8.71787134775645 | 8.679254013131665 | 8.71787134775645 | 7000 |
| 96 | 2024-08-28 | 8.688908576965332 | 8.727525911590115 | 8.679254013131665 | 8.71787134775645 | 5400 |
| 97 | 2024-08-29 | 8.688908576965332 | 8.688908576965332 | 8.650291242340549 | 8.659945806174216 | 9200 |
| 98 | 2024-08-30 | 8.708218574523926 | 8.708218574523926 | 8.650292106445352 | 8.698564009725835 | 12900 |
| 99 | 2024-09-02 | 8.708218574523926 | 8.708218574523926 | 8.659946671243445 | 8.688909444927743 | 19900 |
| 100 | 2024-09-03 | 8.681882858276367 | 8.739955134682603 | 8.643167699658145 | 8.710918996479485 | 18600 |
| 101 | 2024-09-04 | 8.720597267150879 | 8.720597267150879 | 8.633487936988463 | 8.67220309227819 | 17300 |
| 102 | 2024-09-05 | 8.730277061462402 | 8.730277061462402 | 8.662524841411432 | 8.720598041020523 | 14400 |
| 103 | 2024-09-06 | 8.749632835388184 | 8.749632835388184 | 8.681881548785789 | 8.730275720519808 | 7300 |
| 104 | 2024-09-09 | 8.9335298538208 | 8.943208873072331 | 8.517342179467873 | 8.749633103252123 | 52700 |
| 105 | 2024-09-10 | 8.701241493225098 | 8.90449634217111 | 8.672205349959198 | 8.7205995374306 | 18500 |
| 106 | 2024-09-11 | 8.691560745239258 | 8.710918785600834 | 8.62380945005808 | 8.710918785600834 | 15500 |
| 107 | 2024-09-12 | 8.623808860778809 | 8.701239170849833 | 8.623808860778809 | 8.68188205485313 | 18300 |
| 108 | 2024-09-13 | 8.701241493225098 | 8.701241493225098 | 8.652847305753696 | 8.672205349959198 | 10400 |
| 109 | 2024-09-16 | 8.701241493225098 | 8.701241493225098 | 8.672205349959198 | 8.681884372061948 | 9500 |
| 110 | 2024-09-17 | 8.701241493225098 | 8.701241493225098 | 8.672205349959198 | 8.681884372061948 | 7500 |
| 111 | 2024-09-18 | 8.701241493225098 | 8.71092051532785 | 8.672205349959198 | 8.672205349959198 | 6300 |
| 112 | 2024-09-19 | 8.662524223327637 | 8.701239379290582 | 8.662524223327637 | 8.681882262830174 | 6000 |
| 113 | 2024-09-20 | 8.614130973815918 | 8.691561294067217 | 8.614130973815918 | 8.691561294067217 | 15000 |
| 114 | 2024-09-23 | 8.633488655090332 | 8.68188283398827 | 8.61413061431428 | 8.61413061431428 | 12700 |
| 115 | 2024-09-24 | 8.681882858276367 | 8.681882858276367 | 8.614130638412837 | 8.633488679243042 | 12600 |
| 116 | 2024-09-25 | 8.65284538269043 | 8.691560539454779 | 8.633488265829328 | 8.691560539454779 | 5700 |
| 117 | 2024-09-26 | 8.662524223327637 | 8.710918399041852 | 8.63348808711596 | 8.65284520357637 | 13900 |
| 118 | 2024-09-27 | 8.662524223327637 | 8.710918399041852 | 8.643167106867228 | 8.662524223327637 | 5500 |
| 119 | 2024-09-30 | 8.672204971313477 | 8.710920134991747 | 8.652846927953185 | 8.701241113311601 | 11800 |
| 120 | 2024-10-01 | 8.710919380187988 | 8.710919380187988 | 8.643168080382262 | 8.66252519902294 | 19400 |
| 121 | 2024-10-02 | 8.665111541748047 | 9.024136196757883 | 8.55837385688994 | 8.665111541748047 | 22900 |
| 122 | 2024-10-03 | 8.636000633239746 | 8.791255361186513 | 8.636000633239746 | 8.645704227246231 | 14000 |
| 123 | 2024-10-04 | 8.713626861572266 | 8.733034048086427 | 8.64570355954387 | 8.64570355954387 | 9300 |
| 124 | 2024-10-07 | 8.684516906738281 | 8.74273754022178 | 8.665110645834165 | 8.713626760787243 | 11100 |
| 125 | 2024-10-08 | 8.616593360900879 | 8.645703214123515 | 8.616593360900879 | 8.63599962125412 | 18300 |
| 126 | 2024-10-09 | 8.597187042236328 | 8.665111273787081 | 8.587484373773913 | 8.636000492242912 | 10600 |
| 127 | 2024-10-10 | 8.587482452392578 | 8.635998560006481 | 8.587482452392578 | 8.606888710361053 | 14500 |
| 128 | 2024-10-11 | 8.577779769897461 | 8.674812920795505 | 8.568076177191996 | 8.587483362602924 | 22000 |
| 129 | 2024-10-14 | 8.577779769897461 | 8.597186029922856 | 8.558372584486532 | 8.577779769897461 | 13200 |
| 130 | 2024-10-15 | 8.568077087402344 | 8.626297724434535 | 8.558373493666041 | 8.606890536961927 | 7200 |
| 131 | 2024-10-16 | 8.577779769897461 | 8.606889622628321 | 8.538966324461136 | 8.577779769897461 | 15400 |
| 132 | 2024-10-17 | 8.577779769897461 | 8.587483362602924 | 8.5486699171666 | 8.568076177191996 | 7800 |
| 133 | 2024-10-18 | 8.548669815063477 | 8.587483260036223 | 8.548669815063477 | 8.587483260036223 | 11400 |
| 134 | 2024-10-21 | 8.55837345123291 | 8.606890494288246 | 8.538967189242152 | 8.606890494288246 | 7200 |
| 135 | 2024-10-22 | 8.529263496398926 | 8.597186800655393 | 8.529263496398926 | 8.587484132465624 | 9000 |
| 136 | 2024-10-23 | 8.548669815063477 | 8.55837248226752 | 8.480745592322029 | 8.529262629884341 | 8700 |
| 137 | 2024-10-24 | 8.490448951721191 | 8.548669580274042 | 8.490448951721191 | 8.519558803304868 | 10500 |
| 138 | 2024-10-25 | 8.55837345123291 | 8.55837345123291 | 8.490450146186816 | 8.490450146186816 | 10600 |
| 139 | 2024-10-28 | 8.461338996887207 | 8.606889178414995 | 8.451635404682557 | 8.538965883753425 | 14800 |
| 140 | 2024-10-29 | 8.374009132385254 | 8.558372770876607 | 8.374009132385254 | 8.490449471230143 | 14100 |
| 141 | 2024-10-30 | 8.403119087219238 | 8.480745980719856 | 8.383712826536867 | 8.422526273287176 | 8000 |
| 142 | 2024-10-31 | 8.471043586730957 | 8.490450775545911 | 8.383714013220755 | 8.383714013220755 | 7600 |
| 143 | 2024-11-01 | 8.422526359558105 | 8.490449660720486 | 8.403119173291383 | 8.451636213572614 | 15800 |
| 144 | 2024-11-04 | 8.36686897277832 | 8.561447126787202 | 8.36686897277832 | 8.396055463924196 | 24500 |
| 145 | 2024-11-05 | 8.36686897277832 | 8.415512815414171 | 8.36686897277832 | 8.36686897277832 | 4700 |
| 146 | 2024-11-06 | 8.36686897277832 | 8.386326324268296 | 8.308495062664743 | 8.36686897277832 | 11400 |
| 147 | 2024-11-07 | 8.26957893371582 | 8.425241447546048 | 8.26957893371582 | 8.366868468770596 | 21500 |
| 148 | 2024-11-08 | 8.259849548339844 | 8.38632556901087 | 8.211204782263028 | 8.22093392104274 | 15300 |
| 149 | 2024-11-11 | 8.240392684936523 | 8.318223944124204 | 8.211205266874796 | 8.230663545582614 | 9600 |
| 150 | 2024-11-12 | 8.22093391418457 | 8.25984954144921 | 8.191747425691524 | 8.24039219172776 | 6100 |
| 151 | 2024-11-13 | 8.172289848327637 | 8.250121109525285 | 8.172289848327637 | 8.20147726714312 | 8600 |
| 152 | 2024-11-14 | 8.22093391418457 | 8.22093391418457 | 8.18201828691993 | 8.191747425691524 | 6800 |
| 153 | 2024-11-18 | 8.15283203125 | 8.2209341489525 | 8.15283203125 | 8.191747659625966 | 13700 |
| 154 | 2024-11-19 | 8.15283203125 | 8.269578916377899 | 8.075000774498067 | 8.143102892200567 | 12700 |
| 155 | 2024-11-21 | 8.182018280029297 | 8.2014765575561 | 8.01662663233843 | 8.113916164328966 | 13900 |
| 156 | 2024-11-22 | 8.094457626342773 | 8.201476293653117 | 8.094457626342773 | 8.191747155202776 | 14800 |
| 157 | 2024-11-25 | 8.133374214172363 | 8.133374214172363 | 8.08473037181147 | 8.104187723191462 | 6600 |
| 158 | 2024-11-26 | 8.357138633728027 | 8.357138633728027 | 8.143102231125283 | 8.143102231125283 | 10500 |
| 159 | 2024-11-27 | 8.444698333740234 | 8.512800440360198 | 8.30849319267869 | 8.357137952187928 | 10800 |
| 160 | 2024-11-28 | 8.376596450805664 | 8.444699494609178 | 8.347409962216584 | 8.444699494609178 | 8700 |
| 161 | 2024-11-29 | 8.450061798095703 | 8.459922072898005 | 8.233141394410413 | 8.381041755134707 | 12500 |
| 162 | 2024-12-02 | 8.390902519226074 | 8.450062290834483 | 8.321881531912776 | 8.450062290834483 | 13100 |
| 163 | 2024-12-03 | 8.344228744506836 | 8.41343507772671 | 8.28491010786435 | 8.364002251956151 | 6100 |
| 164 | 2024-12-04 | 8.136610984802246 | 8.373888341099203 | 8.136610984802246 | 8.373888341099203 | 28200 |
| 165 | 2024-12-05 | 8.26513671875 | 8.403548444318707 | 8.186044573525809 | 8.186044573525809 | 7500 |
| 166 | 2024-12-06 | 8.146498680114746 | 8.373889309775837 | 8.116839360716435 | 8.304682974042759 | 12100 |
| 167 | 2024-12-09 | 8.087179183959961 | 8.354114915951236 | 8.077292430924409 | 8.166271322539055 | 10600 |
| 168 | 2024-12-10 | 8.097065925598145 | 8.284910483471904 | 8.067406605932256 | 8.156385507782693 | 9800 |
| 169 | 2024-12-11 | 8.077292442321777 | 8.156384581012473 | 8.017972866877423 | 8.097065005568119 | 15700 |
| 170 | 2024-12-12 | 7.998199939727783 | 8.097064637166659 | 7.978426434528434 | 8.057518569620584 | 12600 |
| 171 | 2024-12-13 | 8.027860641479492 | 8.087180224472318 | 7.938881738416647 | 7.998201321409472 | 7700 |
| 172 | 2024-12-16 | 8.008087158203125 | 8.195930754261749 | 7.938880828831904 | 8.008087158203125 | 19200 |
| 173 | 2024-12-17 | 8.057519912719727 | 8.215705152124372 | 8.008088027186853 | 8.008088027186853 | 9100 |
| 174 | 2024-12-18 | 8.067405700683594 | 8.176158098676629 | 8.027859631282308 | 8.08717920681057 | 4500 |
| 175 | 2024-12-19 | 7.909221649169922 | 8.06740593129689 | 7.820242754760329 | 8.027859860765147 | 19500 |
| 176 | 2024-12-20 | 8.324455261230469 | 8.354114576278535 | 8.008086719777427 | 8.008086719777427 | 7600 |
| 177 | 2024-12-23 | 8.324455261230469 | 8.403547396593728 | 8.195930305552015 | 8.314568508596905 | 8800 |
| 178 | 2024-12-26 | 8.334342002868652 | 8.344227812636548 | 8.205817047359758 | 8.314568497627612 | 14200 |
| 179 | 2024-12-27 | 8.354114532470703 | 8.40354735252668 | 8.314568464996448 | 8.334341970159885 | 17100 |
| 180 | 2024-12-30 | 8.423321723937988 | 8.502413867020275 | 8.314569320060306 | 8.314569320060306 | 9700 |
| 181 | 2025-01-02 | 8.383773803710938 | 8.512298758046226 | 8.304681669174238 | 8.40354730877142 | 15400 |
| 182 | 2025-01-03 | 8.139627456665039 | 8.526284885150893 | 8.139627456665039 | 8.357741976233969 | 19900 |
| 183 | 2025-01-06 | 8.209026336669922 | 8.278426962954997 | 8.11979763537464 | 8.14954116613956 | 10500 |
| 184 | 2025-01-07 | 8.218940734863281 | 8.268512339962522 | 8.179283639883833 | 8.268512339962522 | 10800 |
| 185 | 2025-01-08 | 8.179283142089844 | 8.22885474417214 | 8.13962604952394 | 8.218940234655747 | 8800 |
| 186 | 2025-01-09 | 8.3081693649292 | 8.318083874965444 | 8.099969381666664 | 8.139626476311923 | 13200 |
| 187 | 2025-01-10 | 8.228856086730957 | 8.288341262535136 | 8.199113498828867 | 8.288341262535136 | 4000 |
| 188 | 2025-01-13 | 8.228856086730957 | 8.308170284803078 | 8.169369965426956 | 8.308170284803078 | 8600 |
| 189 | 2025-01-14 | 8.159454345703125 | 8.288340136434119 | 8.139626271628961 | 8.228854968711934 | 10100 |
| 190 | 2025-01-15 | 8.209026336669922 | 8.308169548220178 | 8.169369241149768 | 8.179283751404741 | 12900 |
| 191 | 2025-01-16 | 8.199112892150879 | 8.26851257395393 | 8.139626775248441 | 8.199112892150879 | 11500 |
| 192 | 2025-01-17 | 8.218940734863281 | 8.228855244983075 | 8.099969449924938 | 8.179283639883833 | 9200 |
| 193 | 2025-01-20 | 8.179283142089844 | 8.209025725139353 | 8.129711540007547 | 8.149540559040332 | 7100 |
| 194 | 2025-01-21 | 8.218940734863281 | 8.228855244983075 | 8.149541055024178 | 8.209026224743488 | 7100 |
| 195 | 2025-01-22 | 8.1693696975708 | 8.268512914660167 | 8.159455186761907 | 8.22885581692438 | 8400 |
| 196 | 2025-01-23 | 8.1693696975708 | 8.268512914660167 | 8.1693696975708 | 8.22885581692438 | 5600 |
| 197 | 2025-01-24 | 8.149540901184082 | 8.209026069780482 | 8.12971188131881 | 8.199112505347552 | 13300 |
| 198 | 2025-01-27 | 8.28834056854248 | 8.28834056854248 | 8.099969600268677 | 8.129712185680384 | 42500 |
| 199 | 2025-01-28 | 8.099969863891602 | 8.288340838296158 | 8.06031276688539 | 8.278427273169434 | 15700 |
| 200 | 2025-01-29 | 8.099969863891602 | 8.179284057904022 | 8.090055353265106 | 8.119797939644819 | 14300 |
| 201 | 2025-01-30 | 8.199112892150879 | 8.199112892150879 | 8.099969679146733 | 8.099969679146733 | 10100 |
| 202 | 2025-01-31 | 8.199112892150879 | 8.218940967451857 | 8.15945485054942 | 8.15945485054942 | 8600 |
| 203 | 2025-02-03 | 8.209026336669922 | 8.268512452700023 | 8.169369241149768 | 8.199112771914686 | 14100 |
| 204 | 2025-02-04 | 8.172975540161133 | 8.550801761535046 | 8.123261388992724 | 8.202803651574753 | 19700 |
| 205 | 2025-02-05 | 8.202802658081055 | 8.252516803228266 | 8.163031531606975 | 8.18291662073479 | 8100 |
| 206 | 2025-02-06 | 8.222688674926758 | 8.26245980130168 | 8.202802637630073 | 8.242573764004996 | 15900 |
| 207 | 2025-02-07 | 8.143146514892578 | 8.27240292918847 | 8.003948028895902 | 8.22268972602884 | 15400 |
| 208 | 2025-02-10 | 8.182916641235352 | 8.222688716027521 | 8.11331740678596 | 8.11331740678596 | 7500 |
| 209 | 2025-02-11 | 8.202802658081055 | 8.212745676754187 | 8.123260405132896 | 8.143145494260711 | 7500 |
| 210 | 2025-02-12 | 8.133203506469727 | 8.252516887104633 | 8.113317468921345 | 8.182916703903759 | 14200 |
| 211 | 2025-02-13 | 8.123261451721191 | 8.172975603273496 | 8.113318431767016 | 8.163032583319321 | 4800 |
| 212 | 2025-02-14 | 8.153088569641113 | 8.212745733876393 | 8.113317442890414 | 8.143145550898824 | 7500 |
| 213 | 2025-02-17 | 8.133203506469727 | 8.153088595799648 | 8.02383219639055 | 8.02383219639055 | 16500 |
| 214 | 2025-02-18 | 8.133203506469727 | 8.222688779000523 | 8.103374450147156 | 8.133203506469727 | 10800 |
| 215 | 2025-02-19 | 8.093433380126953 | 8.153089603710065 | 8.093433380126953 | 8.123261491918509 | 9500 |
| 216 | 2025-02-20 | 8.103374481201172 | 8.17297466466877 | 8.083489391795046 | 8.143145608231887 | 6500 |
| 217 | 2025-02-21 | 8.093433380126953 | 8.143146583706688 | 8.083490360123575 | 8.113318471915132 | 14200 |
| 218 | 2025-02-24 | 8.07354736328125 | 8.123261515222179 | 8.07354736328125 | 8.083490383313151 | 9600 |
| 219 | 2025-02-25 | 8.033775329589844 | 8.113317584479368 | 7.954233074700318 | 8.083489475950415 | 17500 |
| 220 | 2025-02-26 | 8.033775329589844 | 8.133203622310987 | 8.00394722106089 | 8.10337456556356 | 12100 |
| 221 | 2025-02-27 | 8.043718338012695 | 8.083489465405577 | 8.013890229522653 | 8.07354644650274 | 8100 |
| 222 | 2025-02-28 | 8.113317489624023 | 8.113317489624023 | 8.063603343844676 | 8.113317489624023 | 12000 |
| 223 | 2025-03-05 | 8.222688674926758 | 8.222688674926758 | 8.113317366231884 | 8.113317366231884 | 15900 |
| 224 | 2025-03-06 | 8.176878929138184 | 8.296540460668753 | 8.087132542743927 | 8.186850961178727 | 23400 |
| 225 | 2025-03-07 | 8.236710548400879 | 8.336428020426665 | 8.11704901137872 | 8.127020092891545 | 17700 |
| 226 | 2025-03-10 | 8.196823120117188 | 8.266625443510993 | 8.176879055727339 | 8.236710297911552 | 8100 |
| 227 | 2025-03-11 | 8.127019882202148 | 8.216766270388472 | 8.107076768708152 | 8.206794238148806 | 8600 |
| 228 | 2025-03-12 | 8.136991500854492 | 8.166906645067627 | 8.09710432490855 | 8.127019469121684 | 8600 |
| 229 | 2025-03-13 | 8.176878929138184 | 8.21676610631504 | 8.107076606825013 | 8.19682299321927 | 9300 |
| 230 | 2025-03-14 | 8.196823120117188 | 8.196823120117188 | 8.107076732333535 | 8.176879055727339 | 6600 |
| 231 | 2025-03-17 | 8.16690731048584 | 8.206794489681684 | 8.08713295209415 | 8.186851375576445 | 23400 |
| 232 | 2025-03-18 | 8.156935691833496 | 8.166906772736889 | 8.107076483375321 | 8.156935691833496 | 8600 |
| 233 | 2025-03-19 | 8.156935691833496 | 8.18685083651428 | 8.12701959616741 | 8.156935691833496 | 11800 |
| 234 | 2025-03-20 | 8.136991500854492 | 8.19682274026605 | 8.136991500854492 | 8.166906645067627 | 13500 |
| 235 | 2025-03-21 | 8.136991500854492 | 8.166906645067627 | 8.136991500854492 | 8.136991500854492 | 9700 |
| 236 | 2025-03-24 | 8.156935691833496 | 8.18685083651428 | 8.12701959616741 | 8.166906772736889 | 16600 |
| 237 | 2025-03-25 | 8.575752258300781 | 8.775188158287579 | 8.226738720084846 | 8.226738720084846 | 46600 |
| 238 | 2025-03-26 | 8.52589225769043 | 8.705384075599236 | 8.306512312484893 | 8.585722546664933 | 16000 |
| 239 | 2025-03-27 | 8.476033210754395 | 8.695413160132162 | 8.386286824600521 | 8.535864451852081 | 16400 |
| 240 | 2025-03-28 | 8.52589225769043 | 8.645553786624733 | 8.456088985906447 | 8.486005081378995 | 13200 |
| 241 | 2025-03-31 | 8.565779685974121 | 8.635582008826123 | 8.486005331004598 | 8.605666863458882 | 7700 |
| 242 | 2025-04-01 | 8.396259307861328 | 8.785160018434015 | 8.396259307861328 | 8.605667236479642 | 25600 |
| 243 | 2025-04-02 | 8.510000228881836 | 8.550000190734863 | 8.460000038146973 | 8.460000038146973 | 8800 |
| 244 | 2025-04-03 | 8.600000381469727 | 8.600000381469727 | 8.319999694824219 | 8.5 | 12300 |
| 245 | 2025-04-04 | 8.460000038146973 | 8.579999923706055 | 8.420000076293945 | 8.489999771118164 | 19500 |
| 246 | 2025-04-07 | 8.460000038146973 | 8.550000190734863 | 8.40999984741211 | 8.460000038146973 | 10000 |
| 247 | 2025-04-08 | 8.430000305175781 | 8.539999961853027 | 8.399999618530273 | 8.430000305175781 | 11000 |
| 248 | 2025-04-09 | 8.399999618530273 | 8.529999732971191 | 8.270000457763672 | 8.430000305175781 | 20300 |
| 249 | 2025-04-10 | 8.34000015258789 | 8.510000228881836 | 8.3100004196167 | 8.420000076293945 | 13100 |
| 250 | 2025-04-11 | 8.350000381469727 | 8.470000267028809 | 8.319999694824219 | 8.359999656677246 | 15400 |